SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 45.00 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 159.67% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 55.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240816C00060000 | 2024-06-05 12:30PM EDT | 60.00 | 34.45 | 31.60 | 34.30 | 0.00 | - | 4 | 5 | 65.14% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 65.00 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 0.00% |
| XBI240816C00070000 | 2024-06-10 10:30AM EDT | 70.00 | 20.90 | 22.80 | 25.10 | 0.00 | - | 2 | 11 | 67.07% |
| XBI240816C00072000 | 2024-05-21 12:47PM EDT | 72.00 | 20.12 | 17.35 | 19.60 | 0.00 | - | 11 | 12 | 0.00% |
| XBI240816C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 17.50 | 19.85 | 22.15 | 0.00 | - | 10 | 17 | 60.33% |
| XBI240816C00075000 | 2024-06-24 1:45PM EDT | 75.00 | 19.58 | 17.95 | 18.50 | 0.00 | - | 1 | 2 | 47.61% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 76.00 | 10.10 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 38.82% |
| XBI240816C00077000 | 2024-06-27 1:11PM EDT | 77.00 | 16.36 | 16.05 | 17.65 | 0.00 | - | 4 | 21 | 58.64% |
| XBI240816C00078000 | 2024-06-21 12:54PM EDT | 78.00 | 15.01 | 14.05 | 17.15 | 0.00 | - | 1 | 24 | 61.57% |
| XBI240816C00079000 | 2024-06-18 10:00AM EDT | 79.00 | 12.36 | 14.15 | 15.60 | 0.00 | - | 5 | 8 | 52.78% |
| XBI240816C00080000 | 2024-06-28 9:46AM EDT | 80.00 | 13.53 | 13.35 | 14.65 | -0.12 | -0.88% | 2 | 229 | 50.70% |
| XBI240816C00081000 | 2024-06-21 10:51AM EDT | 81.00 | 12.35 | 12.25 | 12.85 | 0.00 | - | 1 | 4 | 38.97% |
| XBI240816C00082000 | 2024-06-28 9:46AM EDT | 82.00 | 11.66 | 11.55 | 12.80 | -0.57 | -4.66% | 1 | 270 | 46.95% |
| XBI240816C00083000 | 2024-06-24 11:57AM EDT | 83.00 | 12.30 | 10.70 | 11.65 | 0.00 | - | 2 | 37 | 42.75% |
| XBI240816C00084000 | 2024-06-27 3:41PM EDT | 84.00 | 9.70 | 9.85 | 11.00 | -0.40 | -3.96% | 1 | 138 | 43.43% |
| XBI240816C00085000 | 2024-06-27 11:40AM EDT | 85.00 | 8.80 | 8.95 | 9.70 | 0.00 | - | 1 | 332 | 37.87% |
| XBI240816C00086000 | 2024-06-28 3:12PM EDT | 86.00 | 7.82 | 8.15 | 9.30 | +0.03 | +0.39% | 2 | 203 | 40.48% |
| XBI240816C00087000 | 2024-06-20 9:38AM EDT | 87.00 | 5.24 | 7.35 | 8.50 | 0.00 | - | 5 | 168 | 39.25% |
| XBI240816C00088000 | 2024-06-28 3:28PM EDT | 88.00 | 6.41 | 6.55 | 6.75 | -0.36 | -5.32% | 7 | 575 | 29.98% |
| XBI240816C00089000 | 2024-06-28 2:45PM EDT | 89.00 | 5.76 | 5.85 | 6.00 | -0.08 | -1.37% | 2 | 253 | 29.11% |
| XBI240816C00090000 | 2024-06-28 3:16PM EDT | 90.00 | 4.81 | 4.80 | 5.55 | -0.56 | -10.43% | 8 | 1,009 | 30.35% |
| XBI240816C00091000 | 2024-06-28 2:47PM EDT | 91.00 | 4.44 | 4.50 | 4.65 | -0.28 | -5.93% | 5 | 393 | 27.81% |
| XBI240816C00092000 | 2024-06-28 3:53PM EDT | 92.00 | 3.90 | 3.95 | 4.05 | -0.25 | -6.02% | 42 | 1,678 | 27.30% |
| XBI240816C00093000 | 2024-06-28 3:57PM EDT | 93.00 | 3.46 | 3.40 | 3.50 | -0.21 | -5.72% | 478 | 5,613 | 26.84% |
| XBI240816C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 2.95 | 2.93 | 2.98 | -0.26 | -8.10% | 1,093 | 1,412 | 26.29% |
| XBI240816C00095000 | 2024-06-28 3:32PM EDT | 95.00 | 2.51 | 2.46 | 2.55 | -0.24 | -8.73% | 318 | 6,295 | 26.10% |
| XBI240816C00096000 | 2024-06-28 1:27PM EDT | 96.00 | 2.07 | 2.08 | 2.16 | -0.17 | -7.59% | 148 | 948 | 25.87% |
| XBI240816C00097000 | 2024-06-28 3:50PM EDT | 97.00 | 1.72 | 1.74 | 1.88 | -0.22 | -11.34% | 344 | 2,419 | 26.18% |
| XBI240816C00098000 | 2024-06-28 3:41PM EDT | 98.00 | 1.33 | 1.45 | 1.51 | -0.14 | -9.52% | 46 | 1,062 | 25.44% |
| XBI240816C00099000 | 2024-06-28 3:44PM EDT | 99.00 | 1.23 | 1.20 | 1.32 | -0.14 | -10.22% | 41 | 1,167 | 25.93% |
| XBI240816C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 1.01 | 0.98 | 1.09 | -0.13 | -11.40% | 153 | 3,145 | 25.78% |
| XBI240816C00101000 | 2024-06-28 3:50PM EDT | 101.00 | 0.80 | 0.80 | 0.90 | -0.11 | -12.09% | 73 | 587 | 25.71% |
| XBI240816C00102000 | 2024-06-28 2:30PM EDT | 102.00 | 0.65 | 0.65 | 0.77 | -0.13 | -16.67% | 36 | 157 | 26.03% |
| XBI240816C00103000 | 2024-06-28 3:41PM EDT | 103.00 | 0.53 | 0.52 | 0.59 | -0.14 | -20.90% | 40 | 52 | 25.44% |
| XBI240816C00105000 | 2024-06-28 3:16PM EDT | 105.00 | 0.35 | 0.33 | 0.38 | -0.05 | -12.50% | 38 | 1,316 | 25.29% |
| XBI240816C00110000 | 2024-06-28 3:41PM EDT | 110.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 50 | 5,359 | 26.66% |
| XBI240816C00115000 | 2024-06-28 3:16PM EDT | 115.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 5 | 914 | 29.20% |
| XBI240816C00120000 | 2024-06-25 11:03AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 10,089 | 31.25% |
| XBI240816C00125000 | 2024-06-25 11:03AM EDT | 125.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 78 | 45.51% |
| XBI240816C00130000 | 2024-05-15 1:21PM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 36 | 49.81% |
| XBI240816C00135000 | 2024-05-20 1:04PM EDT | 135.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 53.81% |
| XBI240816C00140000 | 2024-06-05 11:27AM EDT | 140.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 26 | 52.15% |
| XBI240816C00150000 | 2024-05-06 3:22PM EDT | 150.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 242 | 48.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 50.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 81.64% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 67.58% |
| XBI240816P00060000 | 2024-06-17 12:36PM EDT | 60.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 27 | 57.81% |
| XBI240816P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 10 | 226 | 54.79% |
| XBI240816P00070000 | 2024-06-28 10:23AM EDT | 70.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 30 | 233 | 38.57% |
| XBI240816P00071000 | 2024-06-24 1:08PM EDT | 71.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 21 | 38.57% |
| XBI240816P00072000 | 2024-06-24 1:00PM EDT | 72.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 2 | 283 | 35.74% |
| XBI240816P00073000 | 2024-06-20 10:06AM EDT | 73.00 | 0.32 | 0.04 | 0.13 | 0.00 | - | 1 | 182 | 35.06% |
| XBI240816P00074000 | 2024-06-28 3:24PM EDT | 74.00 | 0.12 | 0.06 | 0.16 | -0.15 | -55.56% | 1 | 113 | 34.67% |
| XBI240816P00075000 | 2024-06-28 3:16PM EDT | 75.00 | 0.14 | 0.06 | 0.18 | -0.01 | -6.67% | 37 | 406 | 33.69% |
| XBI240816P00076000 | 2024-06-28 3:56PM EDT | 76.00 | 0.15 | 0.08 | 0.19 | -0.03 | -16.67% | 1 | 317 | 32.28% |
| XBI240816P00077000 | 2024-06-28 10:35AM EDT | 77.00 | 0.16 | 0.16 | 0.23 | -0.02 | -11.11% | 4 | 315 | 31.74% |
| XBI240816P00078000 | 2024-06-26 9:59AM EDT | 78.00 | 0.30 | 0.20 | 0.28 | 0.00 | - | 1 | 467 | 31.25% |
| XBI240816P00079000 | 2024-06-28 10:46AM EDT | 79.00 | 0.28 | 0.25 | 0.30 | -0.08 | -22.22% | 6 | 1,850 | 29.88% |
| XBI240816P00080000 | 2024-06-28 3:16PM EDT | 80.00 | 0.39 | 0.32 | 0.36 | +0.05 | +14.71% | 15 | 1,637 | 29.32% |
| XBI240816P00081000 | 2024-06-28 2:30PM EDT | 81.00 | 0.41 | 0.37 | 0.42 | -0.01 | -2.38% | 17 | 4,379 | 28.54% |
| XBI240816P00082000 | 2024-06-28 3:31PM EDT | 82.00 | 0.59 | 0.44 | 0.51 | +0.09 | +18.00% | 24 | 2,604 | 28.08% |
| XBI240816P00083000 | 2024-06-28 1:45PM EDT | 83.00 | 0.64 | 0.55 | 0.61 | +0.04 | +6.67% | 25 | 1,214 | 27.54% |
| XBI240816P00084000 | 2024-06-28 3:31PM EDT | 84.00 | 0.77 | 0.65 | 0.73 | +0.09 | +13.24% | 69 | 2,554 | 27.00% |
| XBI240816P00085000 | 2024-06-28 3:44PM EDT | 85.00 | 0.94 | 0.81 | 0.87 | +0.08 | +9.30% | 78 | 5,290 | 26.47% |
| XBI240816P00086000 | 2024-06-28 3:50PM EDT | 86.00 | 1.05 | 0.96 | 1.03 | +0.03 | +2.94% | 129 | 867 | 25.88% |
| XBI240816P00087000 | 2024-06-28 11:57AM EDT | 87.00 | 1.26 | 1.16 | 1.26 | +0.06 | +5.00% | 516 | 462 | 25.71% |
| XBI240816P00088000 | 2024-06-28 2:10PM EDT | 88.00 | 1.33 | 1.38 | 1.47 | -0.22 | -14.19% | 4 | 2,718 | 25.04% |
| XBI240816P00089000 | 2024-06-28 3:30PM EDT | 89.00 | 1.86 | 1.64 | 1.75 | -0.15 | -7.46% | 36 | 397 | 24.68% |
| XBI240816P00090000 | 2024-06-28 12:41PM EDT | 90.00 | 2.16 | 1.96 | 2.07 | +0.10 | +4.85% | 6 | 4,237 | 24.33% |
| XBI240816P00091000 | 2024-06-28 3:43PM EDT | 91.00 | 2.41 | 2.33 | 2.39 | -0.05 | -2.03% | 7 | 525 | 23.63% |
| XBI240816P00092000 | 2024-06-28 3:31PM EDT | 92.00 | 2.98 | 2.73 | 2.80 | +0.18 | +6.43% | 10 | 1,793 | 23.29% |
| XBI240816P00093000 | 2024-06-28 3:31PM EDT | 93.00 | 3.55 | 3.15 | 3.30 | +0.25 | +7.58% | 24 | 1,738 | 23.24% |
| XBI240816P00094000 | 2024-06-28 2:50PM EDT | 94.00 | 3.90 | 3.65 | 3.80 | 0.00 | - | 7 | 961 | 22.83% |
| XBI240816P00095000 | 2024-06-28 3:23PM EDT | 95.00 | 4.65 | 4.20 | 4.35 | +0.10 | +2.20% | 5 | 2,207 | 22.39% |
| XBI240816P00096000 | 2024-06-24 2:00PM EDT | 96.00 | 4.47 | 4.80 | 5.00 | 0.00 | - | 1 | 495 | 22.34% |
| XBI240816P00097000 | 2024-06-28 9:57AM EDT | 97.00 | 5.70 | 5.40 | 5.65 | +0.35 | +6.54% | 1 | 73 | 21.90% |
| XBI240816P00098000 | 2024-06-25 10:31AM EDT | 98.00 | 5.79 | 6.20 | 7.35 | 0.00 | - | 1 | 9 | 30.05% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 99.00 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 40.43% |
| XBI240816P00100000 | 2024-06-27 12:18PM EDT | 100.00 | 7.94 | 7.75 | 9.35 | 0.00 | - | 10 | 59 | 34.55% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 110.00 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 80.91% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 83.58% |
© 2024 Yahoo. All rights reserved.